Tasco Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.380	0.385	0.380	0.385	0.385	20,000
2026-07-27	0.380	0.380	0.375	0.375	0.375	64,000
2026-07-24	0.380	0.380	0.365	0.370	0.370	74,800
2026-07-23	0.375	0.380	0.370	0.375	0.375	20,600
2026-07-22	0.400	0.400	0.370	0.380	0.380	567,400
2026-07-21	0.390	0.400	0.380	0.380	0.380	807,200
2026-07-20	0.380	0.395	0.380	0.395	0.395	194,000
2026-07-17	0.390	0.395	0.385	0.385	0.385	155,600
2026-07-16	0.390	0.400	0.385	0.390	0.390	255,400
2026-07-15	0.415	0.415	0.385	0.390	0.390	22,200
2026-07-14	0.390	0.400	0.385	0.400	0.400	145,000
2026-07-13	0.385	0.405	0.385	0.385	0.385	41,600
2026-07-10	0.405	0.405	0.380	0.390	0.390	71,100
2026-07-09	0.390	0.405	0.390	0.390	0.390	185,300
2026-07-08	0.400	0.405	0.390	0.405	0.405	109,700
2026-07-07	0.410	0.420	0.400	0.400	0.400	139,200
2026-07-06	0.375	0.410	0.375	0.405	0.405	899,000
2026-07-03	0.380	0.385	0.375	0.375	0.375	114,200
2026-07-02	0.385	0.385	0.375	0.380	0.380	56,100
2026-07-01	0.380	0.385	0.375	0.385	0.385	143,900
2026-06-30	0.360	0.370	0.360	0.365	0.365	171,200
2026-06-29	0.380	0.380	0.360	0.360	0.360	20,000
2026-06-26	0.380	0.380	0.360	0.380	0.380	116,800
2026-06-25	0.380	0.380	0.360	0.360	0.360	135,500
2026-06-24	0.380	0.380	0.370	0.380	0.380	67,200
2026-06-23	0.355	0.375	0.355	0.375	0.375	333,000
2026-06-22	0.350	0.365	0.345	0.355	0.355	312,800
2026-06-19	0.355	0.355	0.335	0.335	0.335	365,500
2026-06-18	0.365	0.365	0.330	0.335	0.335	4,413,600
2026-06-17	0.345	0.345	0.345	0.345	0.345	0
2026-06-16	0.360	0.360	0.345	0.345	0.345	1,151,600
2026-06-15	0.345	0.360	0.340	0.355	0.355	1,711,500
2026-06-12	0.350	0.350	0.335	0.340	0.340	1,903,800
2026-06-11	0.350	0.350	0.345	0.350	0.350	2,739,300
2026-06-10	0.370	0.375	0.355	0.360	0.360	1,290,900
2026-06-09	0.370	0.375	0.365	0.370	0.370	431,300
2026-06-08	0.380	0.380	0.370	0.370	0.370	338,100
2026-06-05	0.385	0.390	0.380	0.380	0.380	319,000
2026-06-04	0.400	0.400	0.385	0.390	0.390	73,100
2026-06-03	0.400	0.400	0.385	0.385	0.385	147,800
2026-06-02	0.390	0.390	0.390	0.390	0.390	0
2026-06-01	0.390	0.390	0.390	0.390	0.390	0
2026-05-29	0.400	0.400	0.390	0.390	0.390	246,300
2026-05-28	0.400	0.400	0.395	0.395	0.395	12,300
2026-05-27	0.400	0.400	0.400	0.400	0.400	0
2026-05-26	0.410	0.410	0.395	0.400	0.400	194,600
2026-05-25	0.410	0.410	0.400	0.400	0.400	61,000
2026-05-22	0.410	0.410	0.405	0.405	0.405	82,400
2026-05-21	0.410	0.410	0.400	0.405	0.405	129,800
2026-05-20	0.410	0.415	0.410	0.415	0.415	12,600
2026-05-19	0.425	0.425	0.410	0.415	0.415	24,100
2026-05-18	0.405	0.425	0.400	0.420	0.420	265,100
2026-05-15	0.425	0.425	0.410	0.410	0.410	87,500
2026-05-14	0.425	0.425	0.410	0.420	0.420	226,800
2026-05-13	0.425	0.440	0.425	0.430	0.413	1,062,800
2026-05-12	0.435	0.440	0.425	0.425	0.408	496,100
2026-05-11	0.440	0.440	0.430	0.430	0.413	170,200
2026-05-08	0.440	0.440	0.430	0.430	0.413	30,900
2026-05-07	0.430	0.440	0.430	0.440	0.422	147,800
2026-05-06	0.435	0.450	0.430	0.430	0.413	396,700

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.0175 MYR
2025-05-15	0.0125 MYR
2024-05-15	0.0235 MYR
2023-05-15	0.0350 MYR
2022-05-31	0.0150 MYR
2021-11-11	0.0100 MYR
2021-05-20	0.0125 MYR
2020-11-10	0.0200 MYR
2020-07-02	0.0200 MYR
2019-05-15	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.